Skip to main content

Natixis Loomis Sayles Short-Duration Income ETF (NY: LSST )

24.23 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.94 22.03 21.93 22.03 4,286 +0.10(+0.45%)
Mar 30, 2020 21.98 21.99 21.90 21.94 8,054 +0.15(+0.67%)
Mar 27, 2020 21.79 21.79 21.79 21.79 112 +0.02(+0.10%)
Mar 26, 2020 21.66 21.77 21.66 21.77 786 +0.06(+0.29%)
Mar 25, 2020 21.70 21.70 21.70 21.70 0 -0.19(-0.88%)
Mar 24, 2020 21.82 21.90 21.80 21.90 4,056 +0.02(+0.07%)
Mar 23, 2020 21.79 21.94 21.79 21.88 8,047 +0.10(+0.44%)
Mar 20, 2020 21.82 21.88 21.78 21.78 2,025 -0.12(-0.57%)
Mar 19, 2020 21.94 21.94 21.91 21.91 451 -0.09(-0.41%)
Mar 18, 2020 22.00 22.00 22.00 22.00 225 -0.13(-0.59%)
Mar 17, 2020 22.00 22.15 22.00 22.13 657 -0.16(-0.72%)
Mar 16, 2020 22.37 22.37 22.11 22.29 3,631 -0.14(-0.64%)
Mar 13, 2020 22.41 22.43 22.40 22.43 6,526 +0.06(+0.26%)
Mar 12, 2020 22.39 22.39 22.24 22.37 2,817 -0.13(-0.56%)
Mar 11, 2020 22.55 22.58 22.50 22.50 4,538 -0.06(-0.25%)
Mar 10, 2020 22.59 22.60 22.56 22.56 2,368 -0.08(-0.37%)
Mar 09, 2020 22.64 22.64 22.64 22.64 13 -0.08(-0.34%)
Mar 06, 2020 22.72 22.72 22.72 22.72 0 -0.01(-0.04%)
Mar 05, 2020 22.72 22.72 22.72 22.72 111 +0.03(+0.12%)
Mar 04, 2020 22.71 22.71 22.70 22.70 2,796 +0.01(+0.04%)
Mar 03, 2020 22.66 22.69 22.66 22.69 2,139 +0.08(+0.36%)
Mar 02, 2020 22.62 22.62 22.61 22.61 1,036 -0.06(-0.27%)
Feb 28, 2020 22.62 22.68 22.62 22.67 2,137 +0.08(+0.33%)
Feb 27, 2020 22.60 22.60 22.60 22.60 0 +0.02(+0.08%)
Feb 26, 2020 22.56 22.58 22.56 22.58 595 +0.01(+0.03%)
Feb 25, 2020 22.58 22.58 22.57 22.57 870 +0.01(+0.04%)
Feb 24, 2020 22.55 22.56 22.55 22.56 1,091 +0.02(+0.08%)
Feb 21, 2020 22.54 22.54 22.54 22.54 0 +0.02(+0.08%)
Feb 20, 2020 22.53 22.53 22.53 22.53 5 +0.02(+0.10%)
Feb 19, 2020 22.50 22.50 22.50 22.50 1,533 -0.02(-0.08%)
Feb 18, 2020 22.51 22.53 22.51 22.52 5,985 +0.01(+0.04%)
Feb 14, 2020 22.51 22.51 22.51 22.51 112 +0.00(+0.01%)
Feb 13, 2020 22.51 22.51 22.51 22.51 0 +0.01(+0.05%)
Feb 12, 2020 22.50 22.50 22.50 22.50 11 -0.01(-0.05%)
Feb 11, 2020 22.51 22.51 22.51 22.51 0 -0.00(-0.01%)
Feb 10, 2020 22.51 22.51 22.51 22.51 0 +0.01(+0.04%)
Feb 07, 2020 22.50 22.50 22.50 22.50 0 +0.02(+0.08%)
Feb 06, 2020 22.50 22.50 22.49 22.49 1,367 +0.00(+0.02%)
Feb 05, 2020 22.48 22.48 22.48 22.48 0 -0.01(-0.06%)
Feb 04, 2020 22.49 22.49 22.49 22.49 2 -0.01(-0.04%)
Feb 03, 2020 22.50 22.50 22.50 22.50 3 -0.02(-0.07%)
Jan 31, 2020 22.52 22.52 22.52 22.52 112 +0.03(+0.13%)
Jan 30, 2020 22.49 22.49 22.49 22.49 28 -0.00(-0.02%)
Jan 29, 2020 22.49 22.50 22.49 22.49 1,687 +0.02(+0.10%)
Jan 28, 2020 22.47 22.47 22.47 22.47 11 -0.00(-0.02%)
Jan 27, 2020 22.51 22.51 22.48 22.48 1,571 +0.01(+0.03%)
Jan 24, 2020 22.47 22.47 22.47 22.47 0 +0.01(+0.04%)
Jan 23, 2020 22.52 22.52 22.45 22.46 2,627 +0.01(+0.06%)
Jan 22, 2020 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jan 21, 2020 22.45 22.45 22.45 22.45 90 +0.00(+0.00%)
Jan 17, 2020 22.43 22.45 22.43 22.45 2,596 +0.01(+0.04%)
Jan 16, 2020 22.44 22.44 22.44 22.44 106 +0.01(+0.05%)
Jan 15, 2020 22.41 22.43 22.41 22.43 943 +0.02(+0.07%)
Jan 14, 2020 22.42 22.42 22.41 22.41 535 +0.02(+0.10%)
Jan 13, 2020 22.39 22.39 22.39 22.39 241 -0.02(-0.10%)
Jan 10, 2020 22.41 22.42 22.40 22.41 5,193 +0.01(+0.06%)
Jan 09, 2020 22.40 22.40 22.40 22.40 130 +0.00(+0.02%)
Jan 08, 2020 22.39 22.39 22.39 22.39 0 -0.01(-0.04%)
Jan 07, 2020 22.40 22.40 22.40 22.40 169 +0.00(+0.02%)
Jan 06, 2020 22.40 22.40 22.40 22.40 49 -0.01(-0.04%)
Jan 03, 2020 22.40 22.43 22.40 22.41 338 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.